NYSE:EFC | Historical Stock Price | Ellington Financial Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-10-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.70$7.09$13.56$25.95$49.65$94.992010-10-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$18.33$55.98213,100——
2019-12-30$18.34$56.01273,500——
2019-12-27$18.43$55.86229,600——
2019-12-26$18.47$55.98259,200——
2019-12-24$18.37$55.67191,200——
2019-12-23$18.30$55.46628,500——
2019-12-20$18.29$55.43529,400——
2019-12-19$18.24$55.28286,400——
2019-12-18$18.23$55.25394,300——
2019-12-17$18.20$55.16549,700——
2019-12-16$18.05$54.70615,000——
2019-12-13$18.20$55.16178,200——
2019-12-12$18.13$54.95186,800——
2019-12-11$18.21$55.19274,900——
2019-12-10$18.25$55.31277,100——
2019-12-09$18.20$55.16213,900——
2019-12-06$18.23$55.25507,700——
2019-12-05$18.13$54.95283,000——
2019-12-04$18.14$54.98261,100——
2019-12-03$18.13$54.95258,400——
2019-12-02$18.09$54.83390,700——
2019-11-29$18.11$54.89417,200——
2019-11-27$18.22$55.22667,800——
2019-11-26$18.22$54.80998,200——
2019-11-25$18.14$54.55365,100——
2019-11-22$18.13$54.52374,400——
2019-11-21$18.13$54.52401,700——
2019-11-20$18.13$54.52670,200——
2019-11-19$18.20$54.744,970,900——
2019-11-18$18.81$56.57291,100——
2019-11-15$18.80$56.54479,900——
2019-11-14$18.55$55.79405,800——
2019-11-13$18.59$55.91436,700——
2019-11-12$18.62$56.00453,900——
2019-11-11$18.85$56.69301,200——
2019-11-08$18.77$56.45587,100——
2019-11-07$18.58$55.88447,600——
2019-11-06$18.39$55.31172,800——
2019-11-05$18.23$54.83165,100——
2019-11-04$18.47$55.55165,300——
2019-11-01$18.46$55.52199,200——
2019-10-31$18.42$55.40227,500——
2019-10-30$18.36$55.22158,600——
2019-10-29$18.48$55.16165,700——
2019-10-28$18.44$55.04193,400——
2019-10-25$18.36$54.80109,900——
2019-10-24$18.41$54.9585,600——
2019-10-23$18.43$55.01340,700——
2019-10-22$18.38$54.86133,400——
2019-10-21$18.34$54.74128,100——
2019-10-18$18.35$54.77169,100——
2019-10-17$18.26$54.50198,100——
2019-10-16$18.19$54.29122,700——
2019-10-15$18.18$54.26148,500——
2019-10-14$18.05$53.8768,600——
2019-10-11$18.10$54.02172,000——
2019-10-10$18.03$53.81142,900——
2019-10-09$17.97$53.63114,000——
2019-10-08$17.88$53.37169,300——
2019-10-07$17.82$53.19168,100——
2019-10-04$17.88$53.37141,000——
2019-10-03$17.84$53.25188,900——
2019-10-02$17.92$53.48177,100——
2019-10-01$18.01$53.75193,200——
2019-09-30$18.07$53.93179,800——
2019-09-27$18.03$53.81262,300——
2019-09-26$18.00$53.31329,800——
2019-09-25$17.95$53.16336,900——
2019-09-24$18.01$53.34195,400——
2019-09-23$18.02$53.37214,500——
2019-09-20$17.92$53.071,407,200——
2019-09-19$17.85$52.86170,200——
2019-09-18$17.89$52.98135,500——
2019-09-17$17.81$52.74177,200——
2019-09-16$17.82$52.77178,900——
2019-09-13$17.81$52.74123,700——
2019-09-12$17.90$53.01194,200——
2019-09-11$17.87$52.92373,800——
2019-09-10$17.80$52.71318,500——
2019-09-09$17.70$52.42159,700——
2019-09-06$17.55$51.97106,500——
2019-09-05$17.52$51.88133,300——
2019-09-04$17.44$51.65134,400——
2019-09-03$17.36$51.41200,300——
2019-08-30$17.47$51.74116,900——
2019-08-29$17.52$51.88219,400——
2019-08-28$17.55$51.56196,900——
2019-08-27$17.51$51.44209,200——
2019-08-26$17.68$51.94201,800——
2019-08-23$17.49$51.38155,200——
2019-08-22$17.63$51.79162,900——
2019-08-21$17.60$51.71173,200——
2019-08-20$17.68$51.94116,600——
2019-08-19$17.82$52.35207,500——
2019-08-16$17.59$51.68137,400——
2019-08-15$17.50$51.41144,500——
2019-08-14$17.42$51.18176,300——
2019-08-13$17.71$52.03264,700——
2019-08-12$17.73$52.09235,200——
2019-08-09$17.46$51.29145,100——
2019-08-08$17.66$51.88230,200——
2019-08-07$17.45$51.26312,100——
2019-08-06$17.47$51.32454,100——
2019-08-05$16.87$49.56398,100——
2019-08-02$17.23$50.62240,100——
2019-08-01$17.23$50.62558,700——
2019-07-31$17.48$51.35471,100——
2019-07-30$17.71$52.03261,300——
2019-07-29$17.83$51.97292,000——
2019-07-26$17.92$52.23680,500——
2019-07-25$17.75$51.74330,000——
2019-07-24$17.84$52.00304,500——
2019-07-23$17.81$51.91304,100——
2019-07-22$17.73$51.68341,000——
2019-07-19$17.58$51.24972,400——
2019-07-18$17.70$51.591,798,600——
2019-07-17$18.30$53.34160,100——
2019-07-16$18.24$53.16134,800——
2019-07-15$18.25$53.19201,100——
2019-07-12$18.46$53.81237,900——
2019-07-11$18.20$53.05188,700——
2019-07-10$18.14$52.87193,900——
2019-07-09$18.13$52.84492,400——
2019-07-08$18.07$52.67156,100——
2019-07-05$18.09$52.73329,700——
2019-07-03$17.95$52.32138,400——
2019-07-02$17.95$52.32173,900——
2019-07-01$18.14$52.87302,300——
2019-06-28$17.97$52.383,583,600——
2019-06-27$17.69$51.56300,400——
2019-06-26$18.12$52.41313,100——
2019-06-25$18.00$52.06275,500——
2019-06-24$18.25$52.78270,100——
2019-06-21$18.22$52.701,375,000——
2019-06-20$18.44$53.33318,100——
2019-06-19$18.45$53.36378,600——
2019-06-18$18.16$52.52323,700——
2019-06-17$18.20$52.64552,100——
2019-06-14$17.98$52.00202,600——
2019-06-13$17.87$51.68179,900——
2019-06-12$17.87$51.68192,100——
2019-06-11$17.94$51.89138,800——
2019-06-10$17.85$51.63195,700——
2019-06-07$17.97$51.97236,700——
2019-06-06$17.61$50.93154,200——
2019-06-05$17.48$50.5688,400——
2019-06-04$17.62$50.96169,200——
2019-06-03$17.46$50.50246,300——
2019-05-31$17.35$50.18227,500——
2019-05-30$17.60$50.90226,300——
2019-05-29$17.86$51.25167,400——
2019-05-28$17.92$51.42190,700——
2019-05-24$18.17$52.1449,700——
2019-05-23$18.11$51.97155,200——
2019-05-22$18.23$52.3183,000——
2019-05-21$18.25$52.37139,700——
2019-05-20$18.17$52.14218,700——
2019-05-17$18.17$52.14106,100——
2019-05-16$18.13$52.0263,300——
2019-05-15$18.09$51.9172,300——
2019-05-14$18.12$52.00113,200——
2019-05-13$18.07$51.85118,500——
2019-05-10$18.14$52.05119,000——
2019-05-09$18.18$52.17274,500——
2019-05-08$18.10$51.94228,900——
2019-05-07$17.97$51.5791,300——
2019-05-06$18.08$51.8876,600——
2019-05-03$18.00$51.6578,200——
2019-05-02$18.00$51.6584,300——
2019-05-01$18.08$51.8868,800——
2019-04-30$18.04$51.77103,600——
2019-04-29$18.11$51.97127,900——
2019-04-26$18.20$51.82131,900——
2019-04-25$18.15$51.68117,400——
2019-04-24$18.20$51.82149,200——
2019-04-23$18.16$51.71155,800——
2019-04-22$18.23$51.91184,700——
2019-04-18$18.07$51.4574,700——
2019-04-17$18.10$51.54166,400——
2019-04-16$18.16$51.71147,000——
2019-04-15$18.08$51.48153,100——
2019-04-12$18.16$51.71158,700——
2019-04-11$18.32$52.17177,200——
2019-04-10$18.33$52.19146,100——
2019-04-09$18.32$52.17128,200——
2019-04-08$18.32$52.17218,600——
2019-04-05$18.30$52.11181,800——
2019-04-04$18.13$51.62198,300——
2019-04-03$17.94$51.08148,500——
2019-04-02$17.83$50.77269,000——
2019-04-01$17.91$51.00203,000——
2019-03-29$17.90$50.97317,200——
2019-03-28$17.78$50.63245,400——
2019-03-27$17.93$50.66187,100——
2019-03-26$17.97$50.77188,400——
2019-03-25$17.99$50.83136,400——
2019-03-22$17.95$50.71195,500——
2019-03-21$17.85$50.43233,900——
2019-03-20$17.78$50.23160,700——
2019-03-19$17.80$50.29944,500——
2019-03-18$17.87$50.49284,800——
2019-03-15$17.81$50.32368,000——
2019-03-14$17.76$50.18360,600——
2019-03-13$17.57$49.64325,100——
2019-03-12$17.47$49.36159,000——
2019-03-11$17.46$49.33261,400——
2019-03-08$17.50$49.44276,200——
2019-03-07$17.25$48.74362,600——
2019-03-06$17.25$48.74256,300——
2019-03-05$17.32$48.93224,900——
2019-03-04$17.36$49.05202,900——
2019-03-01$16.82$47.52151,600——
2019-02-28$16.63$46.9890,600——
2019-02-27$17.04$46.98203,400——
2019-02-26$17.03$46.96338,900——
2019-02-25$16.99$46.85162,600——
2019-02-22$16.97$46.7960,700——
2019-02-21$17.00$46.87108,100——
2019-02-20$17.16$47.31157,100——
2019-02-19$17.16$47.31148,500——
2019-02-15$17.38$47.92100,900——
2019-02-14$17.21$47.45273,000——
2019-02-13$16.85$46.4669,500——
2019-02-12$16.81$46.3544,100——
2019-02-11$16.84$46.4371,000——
2019-02-08$16.80$46.3246,600——
2019-02-07$16.81$46.3564,600——
2019-02-06$16.77$46.2492,000——
2019-02-05$16.71$46.0767,200——
2019-02-04$16.62$45.8367,700——
2019-02-01$16.56$45.6661,400——
2019-01-31$16.54$45.6173,000——
2019-01-30$16.39$45.1955,600——
2019-01-29$16.35$45.0852,900——
2019-01-28$16.36$45.1164,900——
2019-01-25$16.33$45.0387,400——
2019-01-24$16.21$44.70101,700——
2019-01-23$15.88$43.7942,600——
2019-01-22$15.65$43.1535,400——
2019-01-18$15.56$42.9047,100——
2019-01-17$15.53$42.8270,700——
2019-01-16$15.59$42.9963,000——
2019-01-15$15.42$42.5270,900——
2019-01-14$15.43$42.54190,600——
2019-01-11$15.60$43.01196,300——
2019-01-10$15.67$43.2150,900——
2019-01-09$15.71$43.32145,200——
2019-01-08$15.68$43.2371,500——
2019-01-07$15.62$43.0738,500——
2019-01-04$15.48$42.6879,000——
2019-01-03$15.46$42.6358,500——
2019-01-02$15.40$42.4666,400——